Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.35 | -1.75827038291 | 76.78 | 77.57 | 75.43 | 1415371 | 76.32462579 | CS |
| 4 | -6.41 | -7.83235581623 | 81.84 | 82.23 | 75.43 | 2655492 | 78.5223495 | CS |
| 12 | 1.62 | 2.19482454952 | 73.81 | 82.23 | 72.49 | 2972352 | 76.77414519 | CS |
| 26 | 5.08 | 7.2210376688 | 70.35 | 82.23 | 69.03 | 3054555 | 76.06037307 | CS |
| 52 | 0.43 | 0.573333333333 | 75 | 82.89 | 69.03 | 3067970 | 76.28927968 | CS |
| 156 | -2.87 | -3.66538952746 | 78.3 | 91.5296 | 62.235 | 2678739 | 76.86800087 | CS |
| 260 | -8.88 | -10.5325584154 | 84.31 | 91.5296 | 26 | 2894988 | 71.38611883 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947600 | 75.43 | -0.28 | -0.37 | 75.29 | 75.595 | 74.485 | 1726308 |
| 1735861200 | 75.71 | -0.75 | -0.98 | 76.87 | 77.075 | 75.64 | 1643758 |
| 1735688400 | 76.46 | 0.1 | 0.13 | 76.44 | 76.94 | 76.06 | 1133758 |
| 1735602000 | 76.36 | -0.59 | -0.77 | 76.69 | 76.69 | 75.68 | 1604650 |
| 1735342800 | 76.95 | -0.36 | -0.47 | 76.78 | 77.57 | 76.575 | 1279316 |
| 1735256400 | 77.31 | -0.22 | -0.28 | 77.07 | 77.43 | 76.84 | 1199655 |
| 1735077840 | 77.53 | 0.64 | 0.83 | 76.83 | 77.56 | 76.562 | 903320 |
| 1734997200 | 76.89 | -0.08 | -0.10 | 76.58 | 77.045 | 75.82 | 2545352 |
| 1734738000 | 76.97 | 0.42 | 0.55 | 76.54 | 77.27 | 75.8293 | 7351203 |
| 1734651600 | 76.55 | -0.53 | -0.69 | 76.83 | 77.555 | 76.41 | 2551106 |
| 1734565200 | 77.08 | -0.95 | -1.22 | 77.93 | 78.66 | 76.93 | 3057916 |
| 1734478800 | 78.03 | -1.22 | -1.54 | 78.82 | 79.29 | 77.88 | 3239308 |
| 1734392400 | 79.25 | -0.71 | -0.89 | 79.94 | 80.54 | 79.25 | 1976099 |
| 1734133200 | 79.96 | 0.2 | 0.25 | 80.03 | 80.22 | 79.24 | 2509123 |
| 1734046800 | 79.76 | -0.59 | -0.73 | 80.505 | 80.69 | 77.34 | 1816602 |
| 1733960400 | 80.35 | -0.47 | -0.58 | 81.08 | 81.25 | 80.23 | 2101121 |
| 1733874000 | 80.82 | -0.25 | -0.31 | 80.95 | 81.2959 | 80.1 | 3695525 |
| 1733787600 | 81.07 | 0.34 | 0.42 | 80.53 | 81.72 | 80.27 | 4357728 |
| 1733528400 | 80.73 | -1.04 | -1.27 | 81.84 | 82.23 | 80.49 | 4833317 |
| 1733442000 | 81.77 | 1.4 | 1.74 | 80.22 | 81.78 | 79.85 | 5892252 |
| 1733355600 | 80.37 | 0.88 | 1.11 | 79.16 | 80.44 | 79.03 | 3777171 |
| 1733269200 | 79.49 | 3.22 | 4.22 | 76.56 | 79.58 | 76.34 | 4943074 |
| 1733182800 | 76.27 | -0.84 | -1.09 | 76.64 | 76.73 | 75.57 | 2240945 |
| 1732917840 | 77.11 | 0.46 | 0.60 | 76.9 | 77.13 | 76.23 | 1533404 |
| 1732750800 | 76.65 | 0.26 | 0.34 | 76.7 | 77.355 | 76.59 | 1672646 |
| 1732664400 | 76.39 | -0.49 | -0.64 | 76.95 | 77.09 | 76.17 | 2710168 |
| 1732578000 | 76.88 | 1.09 | 1.44 | 76.38 | 77.44 | 76.045 | 2969169 |
| 1732318800 | 75.79 | 0.71 | 0.95 | 75.61 | 76.16 | 75.21 | 2472145 |
| 1732232400 | 75.08 | 1.45 | 1.97 | 74.14 | 75.3459 | 73.66 | 3309668 |
| 1732146000 | 73.63 | -0.77 | -1.03 | 74.17 | 74.27 | 73.32 | 2724579 |
| 1732059600 | 74.4 | -1.36 | -1.80 | 75.22 | 75.455 | 74.31 | 2850866 |
| 1731973200 | 75.76 | 0.81 | 1.08 | 75.07 | 75.88 | 74.34 | 2871655 |
| 1731714000 | 74.95 | -0.01 | -0.01 | 74.97 | 75.6 | 74.7 | 2636589 |
| 1731627600 | 74.96 | -1.7 | -2.22 | 76.66 | 77.1 | 74.83 | 2841490 |
| 1731541200 | 76.66 | -0.63 | -0.82 | 77.3 | 77.4 | 75.75 | 2571619 |
| 1731454800 | 77.29 | -0.65 | -0.83 | 77.78 | 78.34 | 77.25 | 2363262 |
| 1731368400 | 77.94 | 0.55 | 0.71 | 77.32 | 78.605 | 77.32 | 2174983 |
| 1731109200 | 77.39 | 0.52 | 0.68 | 76.77 | 78.11 | 76.77 | 2236937 |
| 1731022800 | 76.87 | -0.14 | -0.18 | 77.215 | 77.53 | 76.38 | 2623878 |
| 1730936400 | 77.01 | 0.66 | 0.86 | 76.84 | 78.3 | 76.54 | 5780071 |
| 1730850000 | 76.35 | 0.98 | 1.30 | 74.98 | 76.35 | 74.98 | 2016086 |
| 1730763600 | 75.37 | 0.34 | 0.45 | 74.89 | 75.63 | 74.89 | 3185297 |
| 1730500800 | 75.03 | 0.08 | 0.11 | 74.96 | 75.45 | 74.74 | 2640671 |
| 1730414400 | 74.95 | 0.7 | 0.94 | 74.42 | 75.35 | 74.16 | 3573695 |
| 1730328000 | 74.25 | 0.08 | 0.11 | 73.86 | 74.89 | 73.2 | 4986571 |
| 1730241600 | 74.17 | -0.93 | -1.24 | 73.45 | 75.51 | 72.49 | 5900158 |
| 1730155200 | 75.1 | 1.18 | 1.60 | 74.38 | 75.39 | 74.275 | 3444650 |
| 1729896000 | 73.92 | -0.46 | -0.62 | 74.53 | 74.79 | 73.78 | 2512546 |
| 1729809600 | 74.38 | -0.25 | -0.33 | 74.53 | 74.63 | 72.67 | 3539977 |
| 1729723200 | 74.63 | -0.14 | -0.19 | 74.5 | 74.81 | 74.15 | 2148108 |
| 1729636800 | 74.77 | 0.06 | 0.08 | 74.69 | 74.96 | 74.3 | 1917469 |
| 1729550400 | 74.71 | -0.83 | -1.10 | 75.54 | 75.99 | 74.635 | 2437724 |
| 1729291200 | 75.54 | 0.16 | 0.21 | 75.73 | 75.81 | 75.17 | 3048200 |
| 1729204800 | 75.38 | -0.39 | -0.51 | 75.88 | 75.88 | 75.1 | 1888980 |
| 1729118400 | 75.77 | 0.21 | 0.28 | 75.06 | 76.1625 | 75.034 | 4676235 |
| 1729032000 | 75.56 | 0.34 | 0.45 | 75.63 | 76.54 | 75.46 | 3756716 |
| 1728945600 | 75.22 | 0.8 | 1.07 | 74.53 | 75.745 | 74.13 | 2743579 |
| 1728686400 | 74.42 | 0.62 | 0.84 | 73.81 | 74.88 | 73.62 | 4011958 |
| 1728600000 | 73.8 | -0.81 | -1.09 | 74.35 | 74.62 | 73.37 | 2946416 |
| 1728513600 | 74.61 | -0.71 | -0.94 | 75.35 | 75.52 | 74.42 | 2976572 |
| 1728427200 | 75.32 | 0.59 | 0.79 | 74.81 | 75.41 | 74.03 | 1628310 |
| 1728340800 | 74.73 | -0.68 | -0.90 | 75.3 | 75.44 | 74.5 | 2508247 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
